Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliancebernstein Holding LP (NY: AB )

33.52 +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.223 6.305 5.829 6.042 1,875,797 -0.25(-3.90%)
Jul 28, 2011 6.348 6.442 6.287 6.287 1,458,861 -0.05(-0.73%)
Jul 27, 2011 6.575 6.579 6.319 6.334 1,243,114 -0.27(-4.04%)
Jul 26, 2011 6.600 6.653 6.575 6.600 602,624 -0.02(-0.38%)
Jul 25, 2011 6.536 6.636 6.486 6.625 835,872 +0.01(+0.11%)
Jul 22, 2011 6.641 6.668 6.614 6.618 651,902 +0.02(+0.32%)
Jul 21, 2011 6.412 6.659 6.412 6.597 813,748 +0.18(+2.88%)
Jul 20, 2011 6.408 6.497 6.397 6.412 599,110 +0.00(+0.06%)
Jul 19, 2011 6.401 6.440 6.366 6.408 837,157 +0.03(+0.45%)
Jul 18, 2011 6.525 6.525 6.358 6.380 1,165,693 -0.19(-2.87%)
Jul 15, 2011 6.618 6.661 6.492 6.568 926,433 +0.00(+0.05%)
Jul 14, 2011 6.842 6.895 6.550 6.565 1,338,338 -0.27(-3.95%)
Jul 13, 2011 7.037 7.098 6.778 6.835 1,468,655 -0.23(-3.27%)
Jul 12, 2011 7.080 7.187 7.037 7.066 1,088,856 -0.06(-0.80%)
Jul 11, 2011 6.995 7.204 6.966 7.123 1,716,055 +0.01(+0.10%)
Jul 08, 2011 7.005 7.126 6.959 7.115 999,316 +0.01(+0.15%)
Jul 07, 2011 6.856 7.162 6.824 7.105 1,503,395 +0.31(+4.60%)
Jul 06, 2011 6.824 6.874 6.742 6.792 697,634 -0.06(-0.83%)
Jul 05, 2011 7.243 7.243 6.813 6.849 1,182,828 -0.10(-1.48%)
Jul 01, 2011 6.906 6.959 6.817 6.952 1,139,999 +0.04(+0.62%)
Jun 30, 2011 6.963 7.019 6.888 6.909 1,046,053 -0.04(-0.56%)
Jun 29, 2011 6.810 6.966 6.785 6.948 860,212 +0.20(+2.89%)
Jun 28, 2011 6.721 6.796 6.678 6.753 691,503 +0.06(+0.96%)
Jun 27, 2011 6.657 6.735 6.550 6.689 1,299,879 +0.01(+0.11%)
Jun 24, 2011 6.849 6.849 6.664 6.682 567,722 -0.10(-1.52%)
Jun 23, 2011 6.764 6.817 6.657 6.785 997,743 -0.11(-1.60%)
Jun 22, 2011 6.906 6.945 6.835 6.895 863,335 -0.00(-0.05%)
Jun 21, 2011 6.760 6.927 6.760 6.899 1,149,880 +0.13(+1.94%)
Jun 20, 2011 6.808 6.813 6.753 6.767 394,666 +0.01(+0.11%)
Jun 17, 2011 6.707 6.849 6.707 6.760 663,868 +0.06(+0.96%)
Jun 16, 2011 6.824 6.856 6.689 6.696 1,170,760 -0.10(-1.52%)
Jun 15, 2011 6.863 6.924 6.796 6.799 993,652 -0.14(-2.00%)
Jun 14, 2011 6.941 7.034 6.938 6.938 731,690 +0.07(+0.98%)
Jun 13, 2011 6.892 6.963 6.845 6.870 894,749 -0.05(-0.72%)
Jun 10, 2011 6.796 6.977 6.796 6.920 1,374,225 +0.01(+0.10%)
Jun 09, 2011 6.824 6.970 6.820 6.913 676,611 +0.08(+1.14%)
Jun 08, 2011 6.842 6.895 6.788 6.835 1,162,640 -0.04(-0.62%)
Jun 07, 2011 6.895 6.948 6.863 6.877 1,762,569 +0.00(+0.00%)
Jun 06, 2011 6.963 7.108 6.838 6.877 2,535,653 -0.12(-1.68%)
Jun 03, 2011 7.034 7.101 6.984 6.995 1,661,674 -0.41(-5.52%)
May 24, 2011 7.524 7.609 7.389 7.403 1,807,891 -0.12(-1.56%)
May 23, 2011 7.595 7.620 7.503 7.521 1,474,702 -0.13(-1.72%)
May 20, 2011 7.652 7.723 7.634 7.652 648,314 +0.00(+0.00%)
May 19, 2011 7.609 7.745 7.606 7.652 616,870 +0.06(+0.75%)
May 18, 2011 7.606 7.631 7.563 7.595 1,345,864 -0.02(-0.28%)
May 17, 2011 7.638 7.723 7.556 7.617 1,178,824 -0.10(-1.29%)
May 16, 2011 7.695 7.741 7.641 7.716 1,223,197 -0.04(-0.46%)
May 13, 2011 7.844 7.894 7.716 7.752 1,007,290 -0.06(-0.77%)
May 12, 2011 7.698 7.819 7.535 7.812 1,931,675 +0.08(+1.06%)
May 11, 2011 7.812 7.912 7.702 7.730 1,047,952 -0.16(-2.03%)
May 10, 2011 7.848 7.918 7.817 7.890 893,401 +0.08(+1.03%)
May 09, 2011 7.779 7.814 7.684 7.810 903,773 +0.05(+0.63%)
May 06, 2011 7.730 7.810 7.695 7.761 1,150,627 +0.16(+2.06%)
May 05, 2011 7.597 7.702 7.507 7.604 1,273,436 -0.03(-0.37%)
May 04, 2011 7.472 7.636 7.398 7.632 1,198,904 +0.20(+2.63%)
May 03, 2011 7.615 7.615 7.360 7.437 2,441,129 -0.20(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.